stock-indicator-mapper

Date,Open,Adj. High,Adj. Low,Close,Adj. Close,Volume 2000-01-01,3.382927,3.628884,3.064391,99.500000,3.209547,763800800 2000-01-08,3.290189,3.298252,2.790209,100.437500,3.239787,836435600 2000-01-15,3.257932,3.919194,3.239787,111.312500,3.590579,845969600 2000-01-22,3.497841,3.683317,3.245836,101.625000,3.278092,517168400 2000-01-29,3.257932,3.548242,3.048262,108.000000,3.483729,596106000 2000-02-05,3.483729,3.778071,3.417199,108.750000,3.507921,416077200 2000-02-12,3.526066,3.868793,3.503890,111.250000,3.588564,438617200 2000-02-19,3.552274,3.842585,3.441392,110.375000,3.560339,380242800 2000-02-26,3.552274,4.259906,3.495825,128.000000,4.128863,602229600 2000-03-04,4.064350,4.165153,3.814361,125.749992,4.056285,320031600 2000-03-11,3.939355,4.080480,3.677270,125.000000,4.032093,464822400 2000-03-18,3.983708,4.850608,3.923227,138.687500,4.473607,576573200 2000-03-25,4.439334,4.669166,4.046206,135.812500,4.380868,385254800 2000-04-01,4.370790,4.499816,3.765976,131.750000,4.249826,487155200 2000-04-08,4.247811,4.282084,3.382927,111.875000,3.608724,723167200 2000-04-15,3.532114,4.201441,3.518002,118.875000,3.834520,510689200 2000-04-22,3.709526,4.153057,3.701462,124.062508,4.001853,444589600 2000-04-29,4.028061,4.072414,3.566386,113.125008,3.649045,409004400 2000-05-06,3.615779,3.667188,3.185354,107.625000,3.471633,463447600 2000-05-13,3.485745,3.518002,3.011974,94.000000,3.032134,657980400 2000-05-20,3.024070,3.024070,2.677310,86.375000,2.786177,634863600 2000-05-27,2.826498,3.217611,2.592636,92.562500,2.985765,710813600 2000-06-03,3.009958,3.177289,2.893027,95.750000,3.088584,419263600 2000-06-10,3.108744,3.110760,2.844642,91.187500,2.941412,367844400 2000-06-17,2.921252,3.717591,2.897060,103.375000,3.334541,514518200 2000-06-24,3.386959,3.580499,3.294221,52.375000,3.378895,300503000 2000-07-01,3.362766,3.560339,3.201483,54.437500,3.511954,227298400 2000-07-08,3.489774,3.911131,3.467601,57.687500,3.721623,404265400 2000-07-15,3.757911,3.798232,3.338573,53.562500,3.455504,424522000 2000-07-22,3.390991,3.435344,3.024070,48.312500,3.116808,341782000 2000-07-29,3.171239,3.330509,2.854722,47.375000,3.056327,264489400 2000-08-05,3.088584,3.165194,2.939396,47.687500,3.076488,308358400 2000-08-12,3.070436,3.382927,2.987781,50.000000,3.225675,218902600 2000-08-19,3.241803,3.709526,3.201483,56.812500,3.665174,323339800 2000-08-26,3.693398,4.104671,3.681301,63.437500,4.092575,396974200 2000-09-02,4.042171,4.136929,3.725655,58.875000,3.798232,266757400 2000-09-09,3.786136,3.895003,3.499857,55.234303,3.563358,375607400 2000-09-16,3.564370,3.963548,3.225675,52.187500,3.366798,540156400 2000-09-23,3.403087,3.580499,1.637030,25.750000,1.661223,2382493400 2000-09-30,1.721704,1.725736,1.354783,22.187500,1.431393,1853649000 2000-10-07,1.459618,1.475746,1.233821,22.062500,1.423329,1231476400 2000-10-14,1.439457,1.499939,1.181404,19.500000,1.258013,1138537400 2000-10-21,1.307405,1.346719,1.128986,18.562500,1.197532,871516800 2000-10-28,1.233821,1.483810,1.209628,22.250000,1.435426,801738000 2000-11-04,1.447521,1.459618,1.229789,19.062500,1.229789,504154000 2000-11-11,1.209628,1.322527,1.177371,18.500000,1.193500,452181800 2000-11-18,1.199545,1.258013,1.177371,19.312500,1.245917,287870800 2000-11-25,1.282206,1.286238,1.040280,17.062500,1.100762,553842800 2000-12-02,1.108826,1.124954,0.903189,15.062499,0.971735,801126200 2000-12-09,0.979799,1.032216,0.903189,14.062500,0.907221,460230400 2000-12-16,0.939478,0.983831,0.878997,15.000000,0.967702,487510800 2000-12-23,0.959638,0.967702,0.915285,14.875000,0.959638,369448800 2000-12-30,0.959638,1.193500,0.931414,16.375000,1.056408,605284400 2001-01-06,1.092697,1.193500,1.028184,17.187500,1.108826,692630400 2001-01-13,1.124954,1.262045,1.064473,19.500000,1.258013,787666600 2001-01-20,1.229789,1.350751,1.189467,19.562500,1.262045,772119600 2001-01-27,1.262045,1.451554,1.262045,20.625000,1.330591,768923400 2001-02-03,1.322527,1.379982,1.205596,19.125000,1.233821,584231200 2001-02-10,1.229789,1.326559,1.193500,19.000000,1.225756,348909400 2001-02-17,1.237853,1.286238,1.161243,18.812500,1.213660,357744800 2001-02-24,1.229789,1.318494,1.108826,19.250000,1.241885,449962800 2001-03-03,1.249949,1.423329,1.241885,20.250000,1.306398,494877600 2001-03-10,1.270110,1.378976,1.169307,19.625000,1.266078,577939600 2001-03-17,1.274142,1.520100,1.249949,23.000000,1.483810,723695000 2001-03-24,1.492197,1.532196,1.363170,22.070000,1.423813,719087600 2001-03-31,1.425103,1.461876,1.209628,20.590000,1.328333,541683800 2001-04-07,1.334784,1.485101,1.294141,22.420000,1.446393,339246600 2001-04-14,1.425103,1.661223,1.264465,25.040001,1.615418,1159585000 2001-04-21,1.570258,1.696060,1.516713,26.200001,1.690254,625538200 2001-04-28,1.722510,1.749606,1.545743,25.750000,1.661223,468287400 2001-05-05,1.652836,1.661867,1.468327,22.850000,1.474133,352224600 2001-05-12,1.476714,1.645094,1.467682,23.529999,1.518003,339936800 2001-05-19,1.524454,1.556710,1.451554,22.760000,1.468327,396363800 2001-05-26,1.439941,1.451554,1.245111,20.890001,1.347687,548009000 2001-06-02,1.359944,1.399943,1.311559,21.320000,1.375428,411174400 2001-06-09,1.358009,1.401878,1.248336,20.440001,1.318656,465313800 2001-06-16,1.316721,1.483810,1.288980,22.260000,1.436070,431494000 2001-06-23,1.451554,1.619289,1.448328,23.250000,1.499939,487565400 2001-06-30,1.525099,1.563162,1.401233,22.030001,1.421232,199451000 2001-07-07,1.425103,1.613482,1.344461,24.850000,1.603161,568197000 2001-07-14,1.605096,1.627030,1.257368,19.980000,1.288980,842308600 2001-07-21,1.296076,1.322527,1.151566,18.959999,1.223176,434222600 2001-07-28,1.233498,1.283819,1.194145,19.500000,1.258013,305166400 2001-08-04,1.228337,1.270916,1.196080,19.020000,1.227047,232999200 2001-08-11,1.232208,1.248981,1.159308,18.070000,1.165759,290686200 2001-08-18,1.170275,1.201241,1.134147,18.570000,1.198015,279847400 2001-08-25,1.199951,1.245111,1.114793,18.550001,1.196725,293237000 2001-09-01,1.193500,1.230918,1.109632,17.280001,1.114793,308117600 2001-09-08,1.096730,1.128986,1.091568,17.370001,1.120599,77211400 2001-09-15,1.032216,1.143179,0.947058,15.730000,1.014797,535029600 2001-09-22,1.039312,1.086407,0.963187,15.509999,1.000604,462522200 2001-09-29,0.999314,1.048344,0.956735,16.140001,1.041248,467735800 2001-10-06,1.004475,1.166404,0.999959,18.010000,1.161888,327936000 2001-10-13,1.158017,1.187693,1.094149,18.299999,1.180597,396650800 2001-10-20,1.174791,1.252852,1.145115,18.670000,1.204467,496315400 2001-10-27,1.198015,1.216724,1.100600,18.570000,1.198015,324973600 2001-11-03,1.215434,1.298657,1.195435,18.709999,1.207047,352809800 2001-11-10,1.203822,1.283819,1.158663,18.970001,1.223821,272753600 2001-11-17,1.225756,1.303172,1.223176,19.840000,1.279948,217690200 2001-11-24,1.286399,1.390266,1.282528,21.299999,1.374138,371632800 2001-12-01,1.358654,1.550259,1.328978,22.540001,1.454134,418153400 2001-12-08,1.438006,1.483166,1.296076,20.389999,1.315430,238918400 2001-12-15,1.316075,1.398653,1.302527,21.000000,1.354783,294026600 2001-12-22,1.348332,1.483810,1.348332,22.430000,1.447038,171915800 2001-12-29,1.452199,1.545099,1.408330,23.690001,1.528325,422315600 2002-01-05,1.530260,1.548324,1.306398,21.049999,1.358009,505999200 2002-01-12,1.355429,1.467037,1.322527,22.170000,1.430264,568149400 2002-01-19,1.436716,1.516713,1.392846,23.250000,1.499939,325127600 2002-01-26,1.509616,1.610257,1.465746,24.410000,1.574774,441274400 2002-02-02,1.568968,1.676061,1.507680,24.029999,1.550259,570000200 2002-02-09,1.543808,1.628321,1.531550,23.900000,1.541873,364028000 2002-02-16,1.532841,1.539937,1.383815,22.740000,1.467037,382232200 2002-02-23,1.474133,1.594773,1.350913,23.449999,1.512841,630767200 2002-03-02,1.500584,1.618644,1.468327,24.660000,1.590903,344297800 2002-03-09,1.587032,1.621869,1.539937,24.950001,1.609612,293951000 2002-03-16,1.609612,1.632191,1.500584,24.090000,1.554130,414941800 2002-03-23,1.552840,1.554130,1.483810,23.670000,1.527034,189207200 2002-03-30,1.508325,1.625095,1.501874,24.740000,1.596064,308554400 2002-04-06,1.558646,1.625740,1.534131,25.059999,1.616708,351380400 2002-04-13,1.616708,1.688318,1.599935,24.980000,1.611547,521829000 2002-04-20,1.602515,1.608321,1.483810,23.009998,1.484456,285632200 2002-04-27,1.494133,1.572839,1.489617,23.510000,1.516713,309520400 2002-05-04,1.506390,1.581871,1.428329,23.320000,1.504455,347277000 2002-05-11,1.517357,1.676061,1.479940,25.010000,1.613482,397871600 2002-05-18,1.585096,1.628321,1.504455,24.150000,1.558001,344338400 2002-05-25,1.528325,1.576710,1.501874,23.299999,1.503165,233345000 2002-06-01,1.508970,1.512841,1.350267,21.400002,1.380589,433097000 2002-06-08,1.385750,1.408975,1.168339,20.099998,1.296721,483193200 2002-06-15,1.305753,1.330914,1.083182,16.850000,1.087053,807312800 2002-06-22,1.081892,1.149631,1.030926,17.719999,1.143179,453401200 2002-06-29,1.142534,1.209628,1.080601,18.740000,1.208983,222139400 2002-07-06,1.194790,1.212209,1.094794,17.510000,1.129631,365500800 2002-07-13,1.124470,1.199951,0.937381,14.960000,0.965122,725729200 2002-07-20,0.951574,0.981895,0.890286,14.339999,0.925124,481110000 2002-07-27,0.934156,1.000604,0.919317,14.450001,0.932220,337128400 2002-08-03,0.936091,0.992218,0.901254,15.000000,0.967702,310654400 2002-08-10,0.961251,1.038667,0.938026,15.809999,1.019958,354005400 2002-08-17,1.018023,1.048344,0.996734,15.730000,1.014797,256792200 2002-08-24,1.028990,1.028990,0.936091,14.750000,0.951574,264465600 2002-08-31,0.934801,0.953509,0.906415,14.380000,0.927704,276341800 2002-09-07,0.921253,0.941897,0.906415,14.170000,0.914156,290726800 2002-09-14,0.912221,0.973509,0.910931,14.870000,0.959315,400503600 2002-09-21,0.952219,0.979960,0.928994,14.719999,0.949639,295962800 2002-09-28,0.928994,0.943832,0.902544,14.030001,0.905124,304547600 2002-10-05,0.901254,0.953509,0.861900,14.510000,0.936091,417820200 2002-10-12,0.938672,0.983831,0.896738,14.339999,0.925124,416285800 2002-10-19,0.919962,0.996734,0.903189,15.420001,0.994798,279881000 2002-10-26,1.003185,1.064473,0.965122,16.360001,1.055441,341205200 2002-11-02,1.064473,1.121245,1.001249,15.840000,1.021894,332536400 2002-11-09,1.015442,1.058667,0.975444,15.950000,1.028990,227803800 2002-11-16,1.044474,1.060602,0.968348,16.009998,1.032861,307652800 2002-11-23,1.034151,1.041248,0.985121,15.499999,0.999959,217480200 2002-11-30,1.025764,1.038667,0.935446,14.950000,0.964477,360281600 2002-12-07,0.963832,1.003185,0.945123,14.790000,0.954155,278079200 2002-12-14,0.955445,0.979960,0.888996,14.139999,0.912221,322651000 2002-12-21,0.913511,0.955445,0.903834,14.059999,0.907060,82656000 2002-12-28,0.908350,0.963187,0.892867,14.900001,0.961251,171162600 2003-01-04,0.969638,0.992218,0.931575,14.719999,0.949639,338219000 2003-01-11,0.961251,0.961251,0.908350,14.100000,0.909640,390691000 2003-01-18,0.916737,0.929639,0.874803,13.799999,0.890286,250580400 2003-01-25,0.882545,0.974154,0.880609,14.360000,0.926414,449747200 2003-02-01,0.929639,0.963187,0.907705,14.150000,0.912866,313166000 2003-02-08,0.919962,0.949639,0.907060,14.670000,0.946413,253286600 2003-02-15,0.951574,0.987056,0.945123,15.000000,0.967702,228265800 2003-02-22,0.958671,0.973509,0.890286,15.010000,0.968348,233857400 2003-03-01,0.968348,0.978024,0.923188,14.530001,0.937381,189425600 2003-03-08,0.936091,0.968348,0.907060,14.780000,0.953509,251717200 2003-03-15,0.960606,0.977380,0.941897,15.000000,0.967702,308084000 2003-03-22,0.946413,0.956735,0.922543,14.570000,0.939962,193709600 2003-03-29,0.924478,0.948348,0.905769,14.410000,0.929639,218526000 2003-04-05,0.958025,0.964477,0.834159,13.200000,0.851578,493082800 2003-04-12,0.884480,0.887061,0.820612,13.120000,0.846417,609840000 2003-04-19,0.847062,0.879319,0.837385,13.350000,0.861255,298249000 2003-04-26,0.869642,0.941252,0.866416,14.450001,0.932220,554288000 2003-05-03,0.952864,1.187048,0.951574,18.299999,1.180597,1350175400 2003-05-10,1.170920,1.226401,1.158017,18.799999,1.212854,462070000 2003-05-17,1.195435,1.203177,1.135438,18.320000,1.181887,388074400 2003-05-24,1.158663,1.219305,1.130922,17.950001,1.158017,336581000 2003-05-31,1.167695,1.179952,1.098020,17.150000,1.106406,374383800 2003-06-07,1.092858,1.158017,1.072859,17.420000,1.123825,276386600 2003-06-14,1.135438,1.265110,1.125761,19.200001,1.238659,402262000 2003-06-21,1.245111,1.270271,1.192209,18.730000,1.208338,419763400 2003-06-28,1.205112,1.261239,1.194145,19.130001,1.234143,216553400 2003-07-05,1.243175,1.322527,1.234143,19.850000,1.280593,266112000 2003-07-12,1.290915,1.366396,1.250272,20.860001,1.345752,424008200 2003-07-19,1.334784,1.391556,1.309624,21.540001,1.389621,242797800 2003-07-26,1.387040,1.387040,1.301237,20.730000,1.337365,248035200 2003-08-02,1.324462,1.387040,1.252852,19.640001,1.267045,259264600 2003-08-09,1.278657,1.312205,1.255433,19.710001,1.271561,226102800 2003-08-16,1.281238,1.419297,1.272206,20.880001,1.347042,276316600 2003-08-23,1.340590,1.474133,1.312850,22.610001,1.458650,277806200 2003-08-30,1.461876,1.504455,1.445102,22.500000,1.451554,237718600 2003-09-06,1.450264,1.492842,1.425748,23.100000,1.490262,241544800 2003-09-13,1.471553,1.487036,1.409620,22.580000,1.456715,311028200 2003-09-20,1.430909,1.451554,1.299947,20.689999,1.334784,383797400 2003-09-27,1.386395,1.410265,1.302527,21.690001,1.399298,347725000 2003-10-04,1.398007,1.536066,1.392201,23.680000,1.527680,409439800 2003-10-11,1.530905,1.613482,1.445747,22.750000,1.467682,625220400 2003-10-18,1.458005,1.509616,1.434135,22.600000,1.458005,250565000 2003-10-25,1.467682,1.548324,1.445102,22.889999,1.476714,289879800 2003-11-01,1.472843,1.503165,1.448328,22.500000,1.451554,370441400 2003-11-08,1.448328,1.465746,1.372847,21.460001,1.384460,299793200 2003-11-15,1.377363,1.378653,1.280593,20.280001,1.308334,330365000 2003-11-22,1.322527,1.372202,1.306398,20.910000,1.348977,242926600 2003-11-29,1.357364,1.412845,1.337365,20.850000,1.345106,280561400 2003-12-06,1.340590,1.376718,1.287689,20.890001,1.347687,232632400 2003-12-13,1.386395,1.386395,1.265755,19.700001,1.270916,455400400 2003-12-20,1.267690,1.348977,1.241885,20.780001,1.340590,241683400 2003-12-27,1.348977,1.403169,1.345752,21.279999,1.372847,189351400 2004-01-03,1.381879,1.556710,1.381879,23.000000,1.483810,594750800 2004-01-10,1.499939,1.602515,1.451554,22.719999,1.465746,794409000 2004-01-17,1.462521,1.481875,1.430909,22.560001,1.455424,243695200 2004-01-24,1.448973,1.508325,1.431554,22.560001,1.455424,312935000 2004-01-31,1.448973,1.478004,1.399943,22.710001,1.465102,329995400 2004-02-07,1.459295,1.554775,1.447683,23.000000,1.483810,323029000 2004-02-14,1.490262,1.525099,1.432845,22.400000,1.445102,228319000 2004-02-21,1.441232,1.549614,1.412200,23.920000,1.543163,349164200 2004-02-28,1.554775,1.773476,1.522518,26.740000,1.725091,751080400 2004-03-06,1.717349,1.815410,1.661223,27.559999,1.777992,768318600 2004-03-13,1.743800,1.764444,1.637998,25.859999,1.668319,557060000 2004-03-20,1.636707,1.765089,1.627030,27.039999,1.744445,554775200 2004-03-27,1.765735,1.805733,1.717349,27.500000,1.774121,423497200 2004-04-03,1.772831,1.830248,1.736703,27.529999,1.776056,284925200 2004-04-10,1.774121,1.908309,1.697350,29.180000,1.882504,867762000 2004-04-17,1.814120,1.854763,1.745090,27.700001,1.787024,513290400 2004-04-24,1.779282,1.783153,1.644449,25.779999,1.663158,418363400 2004-05-01,1.677351,1.778637,1.645094,26.670000,1.720575,374579800 2004-05-08,1.694770,1.788314,1.673480,27.059999,1.745735,322056000 2004-05-15,1.722510,1.774121,1.700576,27.110001,1.748961,314573000 2004-05-22,1.760573,1.856699,1.748961,28.060001,1.810249,314860000 2004-05-29,1.792830,1.887020,1.781218,28.780001,1.856699,287722400 2004-06-05,1.873472,1.997983,1.858634,30.740000,1.983145,329569800 2004-06-12,1.977339,2.155396,1.903148,32.910000,2.123139,638958600 2004-06-19,2.136687,2.182492,2.072174,33.700001,2.174105,429384200 2004-06-26,2.205072,2.205717,1.917987,31.080000,2.005080,684329800 2004-07-03,2.017337,2.027014,1.932180,30.029999,1.937340,297304000 2004-07-10,1.936695,2.169589,1.854118,32.200001,2.077335,979925800 2004-07-17,2.065078,2.110237,1.966372,30.699999,1.980565,441466200 2004-07-24,1.990241,2.128946,1.985725,32.340000,2.086366,392292600 2004-07-31,2.011531,2.083786,1.916051,29.780001,1.921212,397500600 2004-08-07,1.925727,2.034756,1.923147,30.840002,1.989597,379631000 2004-08-14,1.999918,2.055401,1.957985,30.800001,1.987016,457262400 2004-08-21,1.990887,2.269585,1.974113,34.349998,2.216039,619771600 2004-08-28,2.193459,2.321841,2.190878,35.230000,2.272810,452555600 2004-09-04,2.283778,2.359258,2.272810,35.869999,2.314099,358709400 2004-09-11,2.314744,2.411515,2.243779,37.139999,2.396031,443423400 2004-09-18,2.379258,2.507640,2.374742,37.290001,2.405708,450058000 2004-09-25,2.383774,2.533446,2.376032,38.670002,2.494737,478657200 2004-10-02,2.527639,2.640538,2.477319,39.059998,2.519897,552981800 2004-10-09,2.503124,2.951493,2.428933,45.500000,2.935364,1436656200 2004-10-16,2.883753,3.119228,2.883753,47.410000,3.058585,953856400 2004-10-23,3.045037,3.432118,3.030199,52.400002,3.380507,963746000 2004-10-30,3.386959,3.619853,3.357282,54.720001,3.530179,1167471200 2004-11-06,3.501148,3.592757,3.443731,55.500000,3.580499,578590600 2004-11-13,3.561145,3.671463,3.497922,55.170002,3.559210,573332200 2004-11-20,3.986934,4.242409,3.735332,64.550003,4.164347,1355148200 2004-11-27,4.448204,4.488204,3.983708,62.680000,4.043706,1442070000 2004-12-04,4.144992,4.304986,4.003062,65.150002,4.203054,1128499400 2004-12-11,4.233376,4.354661,4.167572,64.989998,4.192732,779683800 2004-12-18,4.223699,4.257891,3.974032,64.010002,4.129508,761075000 2004-12-25,4.180475,4.203054,4.003062,64.400002,4.154669,561184400 2005-01-01,4.179184,4.492075,4.038545,69.250000,4.467560,1350560400 2005-01-08,4.504978,4.801094,4.083705,70.199997,4.528848,2798024600 2005-01-15,4.506268,4.619166,4.370790,70.489998,4.547556,896152600 2005-01-22,4.579168,4.772708,4.551426,73.979996,4.772708,962049200 2005-01-29,4.811417,5.155274,4.806900,78.840004,5.086245,1168690600 2005-02-05,5.092051,5.289462,4.945605,81.210007,5.239142,1225001400 2005-02-12,5.337201,5.862986,5.293333,86.809998,5.600416,1976163000 2005-02-19,5.567513,5.800407,5.502357,88.989998,5.741056,1249753400 2005-02-26,5.764927,5.824279,5.318494,85.619995,5.523646,936558000 2005-03-05,5.522355,5.580418,5.010118,40.270000,5.195917,1051122100 2005-03-12,5.228174,5.604932,5.099147,42.959999,5.542999,888469400 2005-03-19,5.585579,5.673318,5.421714,42.500000,5.483647,513767800 2005-03-26,5.515902,5.542999,5.234625,40.889999,5.275914,602286300 2005-04-02,5.288817,5.735250,5.181725,43.739998,5.643641,677004300 2005-04-09,5.696542,5.709445,4.552072,35.350002,4.561105,1913987600 2005-04-16,4.515944,4.869479,4.386919,35.500000,4.580458,1238168400 2005-04-23,4.708196,4.839802,4.544331,36.060001,4.652713,854398300 2005-04-30,4.672067,4.816578,4.647552,37.240002,4.804966,531112400 2005-05-07,4.810127,4.832063,4.272084,34.770000,4.486269,1127723800 2005-05-14,4.459173,4.861738,4.455303,37.550003,4.844964,736293600 2005-05-21,4.883670,5.282366,4.883670,40.560001,5.233335,718392500 2005-05-28,5.246237,5.259141,4.873350,38.240002,4.933992,547215200 2005-06-04,4.945605,4.984313,4.583038,35.809998,4.620456,757606500 2005-06-11,4.630778,4.972701,4.612715,38.309998,4.943024,622690600 2005-06-18,4.883670,5.132694,4.823030,37.759998,4.872059,551033000 2005-06-25,4.753354,4.915928,4.660455,36.500000,4.709485,516805100 2005-07-02,4.715938,4.939154,4.709485,38.250000,4.935283,380838500 2005-07-09,4.950766,5.420424,4.874640,41.549999,5.361072,1061101300 2005-07-16,5.343009,5.682349,5.299139,44.000000,5.677188,604031400 2005-07-23,5.675898,5.726218,5.452681,42.650002,5.503002,415090200 2005-07-30,5.492678,5.612675,5.421714,42.989998,5.546871,345170700 2005-08-06,5.548161,5.963628,5.497841,46.099998,5.948144,526547000 2005-08-13,5.997174,6.235875,5.902985,45.830002,5.913308,735800800 2005-08-20,5.954597,6.079751,5.839763,45.739998,5.901695,448179900 2005-08-27,5.841052,6.086205,5.839763,46.220001,5.963628,439189800 2005-09-03,6.025560,6.625536,6.006207,51.309998,6.620376,774993800 2005-09-10,6.593280,6.661664,6.364902,51.209999,6.607473,606566800 2005-09-17,6.586829,6.942942,6.586829,53.200001,6.864235,765123100 2005-09-24,6.971329,7.039712,6.527477,53.610001,6.917136,795572400 2005-10-01,6.988103,7.141644,6.522314,51.299999,6.619084,773300500 2005-10-08,6.678438,7.012616,6.176522,54.000000,6.967458,1833001100 2005-10-15,6.964877,7.351958,6.607473,55.660000,7.181643,1097398400 2005-10-22,7.128740,7.426794,6.989392,54.469997,7.028100,721950600 2005-10-29,7.122290,8.040964,7.064228,61.149998,7.889998,1077502300 2005-11-05,7.851293,8.013868,7.613884,61.540001,7.940322,689080000 2005-11-12,7.940322,8.500296,7.859035,64.560005,8.329983,723114000 2005-11-19,8.363530,8.972539,8.221602,69.339996,8.946733,483214900 2005-11-26,9.124789,9.385425,8.689969,72.629997,9.371231,1053570700 2005-12-03,9.283489,9.655093,9.224140,74.330002,9.590576,866511800 2005-12-10,9.660250,9.736376,9.066726,71.110001,9.175110,925465100 2005-12-17,9.175110,9.611220,9.166077,73.350006,9.464130,521152100 2005-12-24,9.547997,9.700251,9.075757,71.889999,9.275754,525748300 2005-12-31,9.338974,9.896370,9.322201,76.299995,9.844760,645179500 2006-01-07,9.900241,11.147933,9.772506,85.590004,11.043421,1626454900 2006-01-14,11.057614,11.145353,9.784117,76.089996,9.817665,1216716900 2006-01-21,9.818953,10.265388,9.173820,72.029999,9.293814,1403255700 2006-01-28,9.182851,9.883466,9.144141,71.850006,9.270588,1058143800 2006-02-04,9.292523,9.355747,8.115799,67.309998,8.684808,1725988600 2006-02-11,8.597069,9.162210,8.340306,70.290001,9.069305,1182095600 2006-02-18,9.108015,9.418970,8.773837,71.459999,9.220271,787376800 2006-02-25,9.288652,9.341557,8.713192,67.720001,8.737708,1046245200 2006-03-04,8.733836,8.737708,8.057736,63.189999,8.153214,1070310500 2006-03-11,8.393205,8.778997,8.271919,64.659996,8.342886,989221100 2006-03-18,8.415139,8.446109,7.616464,59.959999,7.736459,1449127400 2006-03-25,7.786779,8.207408,7.440987,62.720001,8.092573,1757809200 2006-04-01,8.215150,9.296395,7.877100,69.790001,9.004794,2047532900 2006-04-08,9.069305,9.151885,8.491267,66.470001,8.576423,829350900 2006-04-15,8.581584,9.031888,8.302886,67.040001,8.649967,1264696300 2006-04-22,8.625454,9.199625,8.451266,70.389999,9.082209,888240500 2006-04-29,9.131240,9.404778,8.923507,71.889999,9.275754,908341700 2006-05-06,9.417681,9.522193,8.626744,67.699997,8.735128,760217500 2006-05-13,8.692550,8.822866,8.105477,64.510002,8.323531,966105000 2006-05-20,8.240953,8.411269,7.942900,63.549999,8.199664,806435700 2006-05-27,8.166120,8.167411,7.572593,61.660004,7.955805,868168700 2006-06-03,7.889998,7.942900,7.373892,59.240002,7.643558,1063912500 2006-06-10,7.664204,7.708072,7.314541,57.560001,7.426794,1176262500 2006-06-17,7.461633,7.763556,7.354539,58.829998,7.590659,966670600 2006-06-24,7.634527,7.640980,7.149386,57.270004,7.389377,870236500 2006-07-01,7.421634,7.506790,7.053905,55.400002,7.148095,536395300 2006-07-08,7.186804,7.288735,6.471993,50.670002,6.537797,1131160100 2006-07-15,6.674566,7.946774,6.664243,60.720001,7.834522,1569943200 2006-07-22,7.904195,8.474493,7.797101,65.589996,8.462879,909226500 2006-07-29,8.622873,9.031888,8.381595,68.300003,8.812543,1212321600 2006-08-05,8.737708,8.980278,8.074511,63.650002,8.212568,1168626200 2006-08-12,8.264178,8.858993,8.206116,67.909996,8.762223,869439900 2006-08-19,8.683516,8.909315,8.535134,68.750000,8.870605,709650900 2006-08-26,8.838347,8.857704,8.402238,68.380005,8.822866,837207000 2006-09-02,8.898991,9.492516,8.844801,72.519997,9.357039,1037610000 2006-09-09,9.345426,9.674446,9.215108,74.099998,9.560901,1390883200 2006-09-16,9.522193,9.813793,9.364778,73.000000,9.418970,924338800 2006-09-23,9.523480,10.035718,9.511868,76.979996,9.932499,975433900 2006-09-30,9.689928,9.826696,9.439614,74.220001,9.576384,870818200 2006-10-07,9.522193,9.919597,9.367359,75.020004,9.679605,704679500 2006-10-14,9.701539,10.320869,9.536386,79.949997,10.315706,1068979100 2006-10-21,10.320869,10.657631,10.289901,80.409996,10.375060,702164400 2006-10-28,10.320869,10.538924,10.037011,78.290001,10.101525,627489100 2006-11-04,10.186681,10.927296,10.119586,83.120003,10.724723,737086000 2006-11-11,10.737626,11.135027,10.662791,85.850006,11.076968,713829200 2006-11-18,11.018907,12.009832,10.993101,91.630005,11.822743,596019900 2006-11-25,11.936288,12.020155,11.547914,91.320000,11.782746,1233414700 2006-12-02,11.855000,11.913061,11.212446,88.259995,11.387924,949916100 2006-12-09,11.470499,11.612429,11.035680,87.720001,11.318247,988930600 2006-12-16,11.306638,11.354376,10.528602,82.199997,10.606019,929394200 2006-12-23,10.599566,11.018907,9.905402,84.839996,10.946650,1155687400 2006-12-30,11.133740,11.171159,10.567309,85.049995,10.973743,730080400 2007-01-06,11.091159,12.618841,10.986649,94.620003,12.208535,2463057100 2007-01-13,12.345303,12.593034,11.369858,88.500000,11.418890,1654853900 2007-01-20,11.501465,11.504045,10.966004,85.379997,11.016323,1370527900 2007-01-27,11.135027,11.180188,10.799560,84.750000,10.935040,905394000 2007-02-03,10.876977,11.162124,10.691176,83.270004,10.744080,1012410700 2007-02-10,10.893750,11.049872,10.790525,84.830002,10.945360,644142100 2007-02-17,10.922136,11.716941,10.858912,89.070000,11.492435,782283600 2007-02-24,11.591785,11.612429,10.709241,85.409996,11.020194,1239166600 2007-03-03,11.082130,11.479531,11.065355,87.970001,11.350504,787804500 2007-03-10,11.363408,11.689846,11.344056,89.590004,11.559527,881272000 2007-03-17,11.643394,12.174990,11.559527,93.519997,12.066603,725287500 2007-03-24,12.127249,12.493683,11.900159,92.909996,11.987895,1016414700 2007-03-31,12.146602,12.287242,12.002092,94.680000,12.216275,479556700 2007-04-07,12.284659,12.296272,11.620173,90.240005,11.643394,672861000 2007-04-14,11.685975,11.909194,11.560820,90.970001,11.737586,693422800 2007-04-21,11.817581,13.225268,11.780163,99.919998,12.892376,1364967100 2007-04-28,12.914313,13.109141,12.715610,100.809998,13.007211,653060800 2007-05-05,13.042048,14.080714,13.033016,108.739998,14.030396,1053566500 2007-05-12,14.143940,14.275547,13.343970,110.020004,14.195550,1022466200 2007-05-19,14.232966,14.838105,14.199420,113.619995,14.660047,910999600 2007-05-26,14.767139,15.763229,14.540052,118.400002,15.276795,1076616800 2007-06-02,15.306475,16.465134,15.212281,124.490005,16.062574,1519115500 2007-06-09,16.257401,16.276758,14.889718,120.499992,15.547753,1701665700 2007-06-16,15.906455,16.151596,15.576137,123.000000,15.870320,1062516000 2007-06-23,16.023865,16.139984,15.318087,122.040001,15.746455,1315272700 2007-06-30,15.618715,17.204458,15.392919,132.300003,17.070269,1121272600 2007-07-07,17.080593,17.786369,16.619967,137.729996,17.770889,1171203600 2007-07-14,17.856047,18.603111,17.552834,143.750000,18.547632,1075898600 2007-07-21,18.490860,19.214701,17.308971,143.849991,18.560532,1918923300 2007-07-28,18.622467,18.766975,16.485779,131.850006,17.012211,1537842600 2007-08-04,17.147688,17.707666,15.521947,125.000000,16.128372,1304837100 2007-08-11,16.556746,16.689642,14.401993,122.060005,15.749032,1386630700 2007-08-18,15.994187,17.466385,15.547753,135.300003,17.457352,1236700500 2007-08-25,17.210913,18.018618,16.338692,138.480011,17.867659,1341533900 2007-09-01,18.056040,18.817297,16.773510,131.770004,17.001886,1744225700 2007-09-08,17.675407,17.986364,17.257359,138.809998,17.910236,1186494400 2007-09-15,17.933458,18.663757,17.754114,144.149994,18.599239,1178765700 2007-09-22,18.932129,19.999182,18.921808,153.470001,19.801773,1123320100 2007-09-29,19.951443,20.848183,19.732100,161.449997,20.831409,980521500 2007-10-06,21.094620,22.177158,19.768225,167.250000,21.579763,1309993300 2007-10-13,21.673954,22.531984,21.095911,170.419998,21.988779,1347207400 2007-10-20,21.979750,24.334488,21.929432,184.699997,23.831285,1603406000 2007-10-27,23.928057,24.530607,23.224857,187.869995,24.240303,1030107400 2007-11-03,23.907413,24.860922,21.316549,165.370010,21.337189,1542497600 2007-11-10,21.325583,22.911325,19.435335,166.389999,21.468801,1957146100 2007-11-17,21.431383,22.237799,20.915274,171.540009,22.133291,1095409700 2007-11-24,22.397795,24.218365,21.935883,182.220001,23.511301,1503106500 2007-12-01,23.464846,25.158974,22.836489,194.300003,25.069941,1148387100 2007-12-08,24.978338,25.396385,23.968052,190.389999,24.565449,1149473500 2007-12-15,24.608027,25.019625,23.044220,193.910004,25.019625,1210698300 2007-12-22,25.164133,26.187317,25.133167,199.829987,25.783464,669777500 2007-12-29,25.740887,25.869909,23.081644,180.049988,23.231308,979102600 2008-01-05,23.386145,23.689358,21.715239,172.690002,22.281673,2031288000 2008-01-12,22.904871,23.150026,20.218531,161.360001,20.819794,2284944200 2008-01-19,19.103733,20.641739,16.275465,130.009995,16.774799,2342082400 2008-01-26,16.536097,17.631538,16.315460,133.750000,17.257359,1543574200 2008-02-02,17.316713,17.534769,15.130999,125.480003,16.190306,1763213200 2008-02-09,16.516748,16.902533,15.950316,124.629997,16.080631,1312836000 2008-02-16,16.256109,16.354174,14.950356,119.459999,15.413565,1110119500 2008-02-23,15.301311,17.057367,14.894876,125.020004,16.130953,1777633900 2008-03-01,16.056118,16.450939,15.225184,122.249992,15.773548,1826106100 2008-03-08,15.738710,16.812216,15.401950,126.610001,16.336109,1410476200 2008-03-15,15.812258,17.327032,15.812258,133.270004,17.195425,1049260800 2008-03-22,17.290913,18.804392,17.243168,143.010010,18.452150,1253959000 2008-03-29,18.485697,19.961769,18.388931,153.080002,19.751453,1187896500 2008-04-05,20.144985,20.604321,18.889553,147.139999,18.985031,1302964600 2008-04-12,18.937290,20.935919,18.649561,161.040009,20.778507,1017482900 2008-04-19,20.929470,22.076521,20.397875,169.729996,21.899752,1667864100 2008-04-26,21.902336,23.472588,21.822336,180.940002,23.346144,1189968500 2008-05-03,23.472588,24.282883,23.294535,183.450012,23.670008,1125679800 2008-05-10,23.897083,24.804148,23.592587,187.619995,24.208048,1049400100 2008-05-17,24.239012,24.346106,22.192644,181.169998,23.375820,1296745100 2008-05-24,23.579683,24.455776,23.462267,188.750000,24.353844,697813900 2008-05-31,24.334488,24.508680,23.526781,185.639999,23.952570,969803100 2008-06-07,23.842896,24.099663,21.329453,172.370010,22.240387,1661293900 2008-06-14,22.102320,23.526781,21.814598,175.270004,22.614563,1110792900 2008-06-21,22.546177,23.073893,21.179779,170.089996,21.946201,956009600 2008-06-28,21.959099,22.895845,21.160429,170.119995,21.950069,789089700 2008-07-05,22.342318,23.342270,22.063608,172.580002,22.267481,1093804600 2008-07-12,23.126801,23.134542,21.289457,165.149994,21.308811,1074957100 2008-07-19,21.534601,21.724270,18.906324,162.119995,20.917858,1443771700 2008-07-26,20.946245,20.963018,19.824997,156.659988,20.213369,843026100 2008-08-02,20.205627,21.889431,19.729517,169.549988,21.876526,864669400 2008-08-09,21.943617,23.282921,21.892006,175.740005,22.675207,997370500 2008-08-16,22.653269,22.942293,22.168125,176.790009,22.810684,663631500 2008-08-23,22.728107,22.741007,21.810724,169.529999,21.873943,609607600 2008-08-30,22.244249,22.386185,20.341110,160.179993,20.667542,761467000 2008-09-06,21.233974,21.275257,18.837940,148.940002,19.217278,1257077500 2008-09-13,18.325705,19.056000,15.570977,140.909988,18.181192,1607013800 2008-09-20,18.056040,18.096037,15.870320,128.239990,16.546417,1329147400 2008-09-27,15.434210,15.441950,12.212405,97.070000,12.524652,2362246600 2008-10-04,11.865325,13.096241,10.967294,96.800003,12.489813,2507653400 2008-10-11,13.489773,15.018744,11.082130,97.400002,12.567229,2211748700 2008-10-18,12.874313,13.063983,11.626623,96.380005,12.435621,2314281900 2008-10-25,12.266598,14.475537,11.852419,107.589996,13.882013,2022932100 2008-11-01,13.667830,14.423925,12.350467,98.239998,12.675613,1531850600 2008-11-08,12.924634,12.954309,11.098902,90.240005,11.643394,1696672600 2008-11-15,11.416307,11.816293,10.211197,82.580002,10.655049,1707552000 2008-11-22,10.994390,12.289822,10.946650,92.669998,11.956931,968790200 2008-11-29,11.780163,12.416266,11.160836,94.000000,12.128537,1386583800 2008-12-06,12.551744,13.367195,11.938868,98.269997,12.679484,1352119300 2008-12-13,12.385301,12.448524,11.356955,90.000000,11.612429,1234615200 2008-12-20,11.615010,11.616299,10.909232,85.809998,11.071807,514857700 2008-12-27,11.163416,11.746616,10.931169,90.750000,11.709199,751789500 2009-01-03,12.021445,12.537551,11.617591,90.579994,11.687263,1111078500 2009-01-10,11.671783,11.740167,10.328611,82.330002,10.622793,1329259400 2009-01-17,10.571182,11.612429,10.089911,88.360001,11.400826,1045620800 2009-01-24,11.465339,12.257565,11.393084,90.129997,11.629204,853972700 2009-01-31,11.496306,12.902699,11.470499,99.720001,12.866571,850608500 2009-02-07,12.902699,13.289782,12.356915,99.160004,12.794318,916302800 2009-02-14,12.498845,12.520779,11.483404,91.199997,11.767262,759034500 2009-02-21,11.825324,11.989187,11.162124,89.309998,11.523402,940916900 2009-02-28,11.369858,11.969832,10.622793,85.300003,11.006003,988680000 2009-03-07,10.861490,12.541423,10.653759,95.930000,12.377560,939638700 2009-03-14,12.454977,13.351715,12.151762,101.590004,13.107853,893923800 2009-03-21,13.252361,14.190390,13.128498,106.850006,13.786536,765688000 2009-03-28,13.484611,14.983907,13.239458,115.989998,14.965843,777714000 2009-04-04,14.830364,15.483238,14.616180,119.570000,15.427756,545258000 2009-04-11,15.484530,16.031603,14.936164,123.419998,15.924511,586920600 2009-04-18,15.706453,16.412231,15.302601,123.900009,15.986445,840459900 2009-04-25,15.857417,16.509005,15.826452,127.240005,16.417398,572665800 2009-05-02,16.546417,17.225101,16.290949,129.190002,16.668997,620223100 2009-05-09,16.434168,16.897375,15.403242,122.419998,15.795481,606376400 2009-05-16,15.964508,16.684484,15.685817,122.500000,15.805807,481448100 2009-05-23,16.097406,17.534769,16.070314,135.809998,17.523155,556859100 2009-05-30,17.608311,18.889553,17.547674,144.669998,18.666338,664318200 2009-06-06,18.556662,18.652140,17.552834,136.970001,17.672825,846287400 2009-06-13,17.548962,17.999266,17.357998,139.479996,17.996687,693876400 2009-06-20,18.150230,18.523113,17.145109,142.440002,18.378609,713951000 2009-06-27,18.510212,18.665043,18.036684,140.020004,18.066357,446624500 2009-07-04,17.896044,18.022491,17.343807,138.520004,17.872822,581128800 2009-07-11,18.004425,19.614683,17.745083,151.750000,19.579847,578015200 2009-07-18,19.775967,20.644321,19.321791,159.990005,20.643028,862434300 2009-07-25,20.666252,21.289457,20.290781,163.389999,21.081722,517791400 2009-08-01,21.316549,21.597826,21.043013,165.509995,21.355257,485551500 2009-08-08,21.374613,21.762981,20.886889,166.779999,21.519119,461626200 2009-08-15,21.102367,21.853302,20.569485,169.220001,21.833954,531727700 2009-08-22,21.950069,22.255869,21.267515,170.049988,21.941042,484541400 2009-08-29,21.697178,22.024914,21.174620,170.309998,21.974592,453299700 2009-09-05,22.319088,22.511339,21.895884,172.160004,22.213289,491557500 2009-09-12,22.041679,24.100952,21.966848,185.020004,23.872576,728665000 2009-09-19,23.778385,24.373199,23.410658,182.369995,23.530655,596038100 2009-09-26,23.724194,24.179659,23.315178,184.899994,23.857094,575108800 2009-10-03,24.024826,24.702217,23.775805,190.470001,24.575769,556342500 2009-10-10,24.646738,24.814472,24.236427,188.050003,24.263525,454134800 2009-10-17,24.237719,26.929230,23.940964,203.940002,26.313763,1122293900 2009-10-24,26.278931,26.676331,24.279007,188.500000,24.321592,836768100 2009-10-31,24.489323,25.184780,23.943541,194.339996,25.075102,592238500 2009-11-07,25.410578,26.450537,25.322842,204.450012,26.379568,520223200 2009-11-14,26.512468,26.837612,25.516371,199.919998,25.795074,551258400 2009-11-21,26.192482,26.579563,25.595091,200.589996,25.881527,343761600 2009-11-28,25.948620,26.162800,24.551260,193.320007,24.943501,720371400 2009-12-05,24.943501,25.766691,24.344818,194.669998,25.117678,752346000 2009-12-12,25.208004,25.484121,24.644157,195.429993,25.215746,566461000 2009-12-19,25.295742,27.011803,25.246712,209.040009,26.971806,451959200 2009-12-26,27.317595,27.605324,26.877611,210.730011,27.189861,463566600